Bionano Genomics, Inc. (BNGO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 615,900 |
| 09 may 2024 | 0.9500 | 1.0100 | 0.9100 | 0.9800 | 0.9800 | 1,025,200 |
| 08 may 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 1,282,200 |
| 07 may 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 706,800 |
| 06 may 2024 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 839,800 |
| 03 may 2024 | 0.9800 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 980,200 |
| 02 may 2024 | 0.9900 | 1.0100 | 0.9000 | 0.9500 | 0.9500 | 940,900 |
| 01 may 2024 | 0.8900 | 0.9800 | 0.8900 | 0.9600 | 0.9600 | 1,014,400 |
| 30 abr 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 539,100 |
| 29 abr 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8700 | 0.8700 | 1,143,900 |
| 26 abr 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 561,000 |
| 25 abr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 840,700 |
| 24 abr 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 797,500 |
| 23 abr 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 825,800 |
| 22 abr 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 871,100 |
| 19 abr 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 981,900 |
| 18 abr 2024 | 0.8000 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 2,365,300 |
| 17 abr 2024 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 1,598,600 |
| 16 abr 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 1,545,200 |
| 15 abr 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8700 | 0.8700 | 3,166,200 |
| 12 abr 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,873,800 |
| 11 abr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 861,900 |
| 10 abr 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,819,300 |
| 09 abr 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,142,000 |
| 08 abr 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,081,100 |
| 05 abr 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 1,577,600 |
| 04 abr 2024 | 1.0300 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 5,271,800 |
| 03 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,026,800 |
| 02 abr 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 3,206,300 |
| 01 abr 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 1,573,700 |
| 28 mar 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,718,700 |
| 27 mar 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,742,600 |
| 26 mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 737,800 |
| 25 mar 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 1,249,000 |
| 22 mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 706,400 |
| 21 mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,234,900 |
| 20 mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 975,300 |
| 19 mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,054,300 |
| 18 mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 926,300 |
| 15 mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,215,100 |
| 14 mar 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 1,662,800 |
| 13 mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,316,500 |
| 12 mar 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,729,000 |
| 11 mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,604,300 |
| 08 mar 2024 | 1.1700 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 2,412,900 |
| 07 mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,462,200 |
| 06 mar 2024 | 1.1700 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 2,627,400 |
| 05 mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 1,709,900 |
| 04 mar 2024 | 1.2700 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 1,196,700 |
| 01 mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,361,300 |
| 29 feb 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 999,300 |
| 28 feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 1,809,200 |
| 27 feb 2024 | 1.1900 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 2,080,100 |
| 26 feb 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 978,800 |
| 23 feb 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 892,700 |
| 22 feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,174,900 |
| 21 feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 1,322,700 |
| 20 feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 1,276,900 |
| 16 feb 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 1,134,400 |
| 15 feb 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 1,480,200 |
| 14 feb 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,171,200 |
| 13 feb 2024 | 1.2800 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 1,647,900 |
| 12 feb 2024 | 1.2500 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 2,782,000 |
| 09 feb 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 1,216,600 |
| 08 feb 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 1,151,400 |
| 07 feb 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,186,200 |
| 06 feb 2024 | 1.0700 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,238,600 |
| 05 feb 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 2,667,000 |
| 02 feb 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,186,900 |
| 01 feb 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 2,435,800 |
| 31 ene 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 1,793,000 |
| 30 ene 2024 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 1,814,900 |
| 29 ene 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 1,508,300 |
| 26 ene 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 1,079,200 |
| 25 ene 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 984,300 |
| 24 ene 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 1,515,100 |
| 23 ene 2024 | 1.3800 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 1,803,200 |
| 22 ene 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 2,256,300 |
| 19 ene 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 2,312,100 |
| 18 ene 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,413,400 |
| 17 ene 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 2,640,500 |
| 16 ene 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 1,869,700 |
| 12 ene 2024 | 1.4300 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 1,959,500 |
| 11 ene 2024 | 1.5500 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 2,989,800 |
| 10 ene 2024 | 1.6400 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 2,030,800 |
| 09 ene 2024 | 1.7800 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 1,469,800 |
| 08 ene 2024 | 1.7000 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 1,469,500 |
| 05 ene 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 1,747,600 |
| 04 ene 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,527,300 |
| 03 ene 2024 | 1.9700 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 2,060,300 |
| 02 ene 2024 | 1.8700 | 2.1600 | 1.8300 | 2.0000 | 2.0000 | 3,663,300 |
| 29 dic 2023 | 2.0600 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 2,484,000 |
| 28 dic 2023 | 2.1100 | 2.2700 | 1.9600 | 2.0600 | 2.0600 | 5,310,500 |
| 27 dic 2023 | 2.1000 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 4,372,800 |
| 26 dic 2023 | 1.7100 | 1.9900 | 1.7000 | 1.9700 | 1.9700 | 3,430,600 |
| 22 dic 2023 | 1.6600 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 1,871,700 |
| 21 dic 2023 | 1.6600 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 1,454,000 |
| 20 dic 2023 | 1.6200 | 1.7700 | 1.5900 | 1.6200 | 1.6200 | 2,942,100 |
| 19 dic 2023 | 1.5600 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 1,654,000 |
| 18 dic 2023 | 1.5100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,004,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.